Avantis International Small Cap Equity ETF (AVDS)
NYSEARCA: AVDS · Real-Time Price · USD
66.94
-0.89 (-1.32%)
Oct 21, 2025, 4:00 PM EDT - Market closed
AVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 67.24 | 67.24 | 66.82 | 66.94 | 66.94 | -1.32% | 15,416 |
| Oct 20, 2025 | 67.56 | 67.85 | 67.52 | 67.83 | 67.83 | 0.87% | 8,152 |
| Oct 17, 2025 | 67.12 | 67.31 | 66.93 | 67.25 | 67.25 | -0.42% | 11,349 |
| Oct 16, 2025 | 67.53 | 67.87 | 67.34 | 67.53 | 67.53 | 0.05% | 11,572 |
| Oct 15, 2025 | 67.61 | 67.63 | 67.22 | 67.50 | 67.50 | 0.82% | 4,374 |
| Oct 14, 2025 | 66.35 | 67.13 | 66.35 | 66.95 | 66.95 | 0.16% | 9,714 |
| Oct 13, 2025 | 66.46 | 66.86 | 66.46 | 66.84 | 66.84 | 1.12% | 15,027 |
| Oct 10, 2025 | 67.09 | 67.09 | 66.06 | 66.10 | 66.10 | -1.98% | 26,856 |
| Oct 9, 2025 | 68.09 | 68.17 | 67.33 | 67.44 | 67.44 | -0.67% | 8,617 |
| Oct 8, 2025 | 67.90 | 67.90 | 67.77 | 67.89 | 67.89 | 0.28% | 12,766 |
| Oct 7, 2025 | 67.98 | 67.98 | 67.61 | 67.70 | 67.70 | -0.91% | 12,185 |
| Oct 6, 2025 | 68.28 | 68.43 | 68.19 | 68.32 | 68.32 | 0.25% | 13,925 |
| Oct 3, 2025 | 68.01 | 68.26 | 68.00 | 68.15 | 68.15 | 0.93% | 7,111 |
| Oct 2, 2025 | 67.84 | 67.84 | 67.20 | 67.53 | 67.53 | -0.09% | 5,225 |
| Oct 1, 2025 | 67.69 | 67.71 | 67.47 | 67.59 | 67.59 | 0.05% | 8,449 |
| Sep 30, 2025 | 67.19 | 67.55 | 67.19 | 67.55 | 67.55 | 0.21% | 11,355 |
| Sep 29, 2025 | 67.32 | 67.41 | 67.31 | 67.41 | 67.41 | 0.69% | 3,476 |
| Sep 26, 2025 | 66.76 | 66.95 | 66.74 | 66.95 | 66.95 | 0.64% | 10,823 |
| Sep 25, 2025 | 66.60 | 66.60 | 66.50 | 66.53 | 66.53 | -0.58% | 24,287 |
| Sep 24, 2025 | 67.05 | 67.14 | 66.87 | 66.92 | 66.92 | -0.77% | 7,708 |
| Sep 23, 2025 | 67.76 | 67.80 | 67.34 | 67.43 | 67.43 | -0.17% | 8,819 |
| Sep 22, 2025 | 67.30 | 67.55 | 67.06 | 67.55 | 67.55 | 0.77% | 9,196 |
| Sep 19, 2025 | 67.09 | 67.09 | 66.91 | 67.03 | 67.03 | -0.41% | 8,652 |
| Sep 18, 2025 | 67.24 | 67.40 | 67.00 | 67.31 | 67.31 | 0.29% | 14,068 |
| Sep 17, 2025 | 67.43 | 67.76 | 67.11 | 67.11 | 67.11 | -0.52% | 12,552 |
| Sep 16, 2025 | 67.43 | 67.55 | 67.34 | 67.46 | 67.46 | 0.06% | 22,850 |
| Sep 15, 2025 | 67.34 | 67.48 | 67.23 | 67.42 | 67.42 | 0.63% | 6,721 |
| Sep 12, 2025 | 67.05 | 67.08 | 66.87 | 67.00 | 67.00 | -0.27% | 13,193 |
| Sep 11, 2025 | 66.82 | 67.22 | 66.82 | 67.18 | 67.18 | 1.04% | 7,517 |
| Sep 10, 2025 | 66.65 | 66.71 | 66.45 | 66.48 | 66.48 | 0.04% | 9,323 |
| Sep 9, 2025 | 66.61 | 66.61 | 66.39 | 66.46 | 66.46 | -0.44% | 15,909 |
| Sep 8, 2025 | 66.76 | 66.76 | 66.50 | 66.75 | 66.75 | 1.16% | 11,547 |
| Sep 5, 2025 | 66.21 | 66.37 | 65.82 | 65.99 | 65.99 | 0.75% | 12,118 |
| Sep 4, 2025 | 65.30 | 65.51 | 65.18 | 65.49 | 65.49 | 0.47% | 8,732 |
| Sep 3, 2025 | 65.13 | 65.26 | 65.04 | 65.18 | 65.18 | 0.16% | 8,875 |
| Sep 2, 2025 | 65.70 | 65.70 | 64.61 | 65.08 | 65.08 | -0.97% | 21,391 |
| Aug 29, 2025 | 65.71 | 65.75 | 65.62 | 65.72 | 65.72 | -0.23% | 4,854 |
| Aug 28, 2025 | 65.81 | 65.94 | 65.79 | 65.87 | 65.87 | 0.27% | 8,547 |
| Aug 27, 2025 | 65.31 | 65.71 | 65.31 | 65.69 | 65.69 | -0.07% | 12,550 |
| Aug 26, 2025 | 65.64 | 65.79 | 65.62 | 65.74 | 65.74 | 0.13% | 7,423 |
| Aug 25, 2025 | 66.09 | 66.10 | 65.60 | 65.65 | 65.65 | -0.77% | 32,284 |
| Aug 22, 2025 | 65.93 | 66.21 | 65.93 | 66.16 | 66.16 | 2.00% | 6,753 |
| Aug 21, 2025 | 64.93 | 64.95 | 64.77 | 64.87 | 64.87 | -0.19% | 18,313 |
| Aug 20, 2025 | 64.97 | 65.03 | 64.78 | 64.99 | 64.99 | 0.03% | 12,664 |
| Aug 19, 2025 | 65.32 | 65.33 | 64.95 | 64.97 | 64.97 | -0.07% | 7,323 |
| Aug 18, 2025 | 64.90 | 65.01 | 64.90 | 65.01 | 65.01 | 0.01% | 10,851 |
| Aug 15, 2025 | 65.02 | 65.04 | 64.97 | 65.01 | 65.01 | 0.31% | 12,021 |
| Aug 14, 2025 | 64.66 | 64.81 | 64.55 | 64.81 | 64.81 | -0.10% | 27,578 |
| Aug 13, 2025 | 64.94 | 64.97 | 64.75 | 64.88 | 64.88 | 0.19% | 6,636 |
| Aug 12, 2025 | 64.33 | 64.76 | 64.32 | 64.75 | 64.75 | 0.85% | 13,518 |